Skip to main content

Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.77 45.79 45.73 45.79 46,621 +0.20(+0.45%)
Jul 30, 2015 45.52 45.61 45.52 45.59 26,410 +0.02(+0.03%)
Jul 29, 2015 45.62 45.64 45.54 45.57 27,803 -0.08(-0.18%)
Jul 28, 2015 45.62 45.68 45.62 45.66 40,609 -0.05(-0.10%)
Jul 27, 2015 45.67 45.73 45.66 45.70 37,959 +0.11(+0.24%)
Jul 24, 2015 45.55 45.61 45.49 45.59 30,288 +0.06(+0.14%)
Jul 23, 2015 45.40 45.55 45.40 45.53 35,027 +0.09(+0.21%)
Jul 22, 2015 45.43 45.50 45.43 45.44 34,110 +0.00(+0.00%)
Jul 21, 2015 45.34 45.46 45.34 45.44 33,481 +0.09(+0.19%)
Jul 20, 2015 45.33 45.38 45.33 45.35 61,322 -0.06(-0.13%)
Jul 17, 2015 45.38 45.46 45.38 45.41 42,566 -0.05(-0.11%)
Jul 16, 2015 45.38 45.49 45.37 45.46 41,026 -0.01(-0.02%)
Jul 15, 2015 45.36 45.51 45.34 45.47 29,151 +0.08(+0.17%)
Jul 14, 2015 45.41 45.42 45.33 45.40 30,743 +0.13(+0.28%)
Jul 13, 2015 45.27 45.35 45.23 45.27 29,697 -0.10(-0.22%)
Jul 10, 2015 45.42 45.53 45.31 45.37 43,050 -0.18(-0.39%)
Jul 09, 2015 45.60 45.74 45.45 45.55 44,658 -0.20(-0.44%)
Jul 08, 2015 45.70 45.77 45.66 45.75 42,268 +0.14(+0.31%)
Jul 07, 2015 45.70 45.79 45.61 45.61 47,484 +0.06(+0.13%)
Jul 06, 2015 45.54 45.62 45.45 45.55 36,677 +0.20(+0.45%)
Jul 02, 2015 45.40 45.34 45.34 45.34 46,115 +0.11(+0.24%)
Jul 01, 2015 45.23 45.31 45.20 45.23 212,194 -0.16(-0.36%)
Jun 30, 2015 45.38 45.49 45.38 45.40 40,402 -0.04(-0.09%)
Jun 29, 2015 45.32 45.49 45.30 45.44 34,696 +0.32(+0.71%)
Jun 26, 2015 45.17 45.22 45.11 45.12 57,839 -0.13(-0.28%)
Jun 25, 2015 45.28 45.30 45.19 45.24 61,769 -0.06(-0.13%)
Jun 24, 2015 45.24 45.33 45.21 45.30 68,506 +0.07(+0.16%)
Jun 23, 2015 45.24 45.33 45.22 45.23 93,662 -0.10(-0.21%)
Jun 22, 2015 45.42 45.47 45.32 45.33 54,144 -0.23(-0.50%)
Jun 19, 2015 45.46 45.56 45.46 45.56 43,734 +0.18(+0.41%)
Jun 18, 2015 45.37 45.45 45.31 45.37 22,993 -0.06(-0.13%)
Jun 17, 2015 45.26 45.48 45.17 45.43 33,635 +0.11(+0.23%)
Jun 16, 2015 45.28 45.35 45.27 45.33 32,045 +0.08(+0.18%)
Jun 15, 2015 45.34 45.34 45.21 45.25 33,345 +0.10(+0.23%)
Jun 12, 2015 45.13 45.25 45.13 45.14 37,686 -0.03(-0.06%)
Jun 11, 2015 45.04 45.18 44.99 45.17 43,668 +0.19(+0.42%)
Jun 10, 2015 45.05 45.07 44.97 44.98 68,895 -0.12(-0.26%)
Jun 09, 2015 45.16 45.16 45.07 45.10 46,144 -0.08(-0.17%)
Jun 08, 2015 45.24 45.30 45.17 45.18 42,999 +0.06(+0.13%)
Jun 05, 2015 45.10 45.20 45.06 45.12 67,344 -0.21(-0.45%)
Jun 04, 2015 45.24 45.39 45.24 45.32 43,462 +0.12(+0.27%)
Jun 03, 2015 45.34 45.34 45.19 45.20 66,648 -0.23(-0.50%)
Jun 02, 2015 45.51 45.51 45.39 45.43 39,168 -0.18(-0.39%)
Jun 01, 2015 45.75 45.81 45.56 45.61 223,720 -0.18(-0.39%)
May 29, 2015 45.79 45.86 45.79 45.79 53,727 -0.01(-0.02%)
May 28, 2015 45.78 45.89 45.71 45.79 46,588 +0.08(+0.19%)
May 27, 2015 45.70 45.72 45.63 45.71 33,917 +0.01(+0.02%)
May 26, 2015 45.57 45.72 45.57 45.70 27,165 +0.12(+0.26%)
May 22, 2015 45.58 45.58 45.58 45.58 40,978 -0.08(-0.18%)
May 21, 2015 45.57 45.74 45.57 45.67 46,843 +0.14(+0.31%)
May 20, 2015 45.44 45.66 45.44 45.52 49,618 +0.08(+0.17%)
May 19, 2015 45.49 45.58 45.40 45.45 48,972 -0.14(-0.30%)
May 18, 2015 45.70 45.70 45.58 45.58 57,391 -0.17(-0.37%)
May 15, 2015 45.69 45.80 45.66 45.75 27,837 +0.16(+0.35%)
May 14, 2015 45.52 45.63 45.52 45.59 23,337 +0.11(+0.24%)
May 13, 2015 45.58 45.59 45.48 45.48 30,587 +0.01(+0.02%)
May 12, 2015 45.42 45.54 45.38 45.47 36,568 +0.02(+0.04%)
May 11, 2015 45.66 45.66 45.46 45.46 41,836 -0.24(-0.52%)
May 08, 2015 45.84 45.84 45.68 45.69 27,289 +0.15(+0.33%)
May 07, 2015 45.51 45.58 45.48 45.54 63,097 +0.06(+0.13%)
May 06, 2015 45.54 45.57 45.46 45.48 25,401 -0.14(-0.30%)
May 05, 2015 45.72 45.72 45.53 45.62 46,441 -0.03(-0.07%)
May 04, 2015 45.74 45.76 45.65 45.65 71,888 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.